KissMeData/019490/price/prices-20250201.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250228,160346,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,630,-15,5,-2.33,1760105281,2811542,41.59,672,672,609,838,452,645,626.02,1.51,0,-184081,795,720,661,586,527,690,556,382,193,500,380,1,1,76432270,482,-1.62,2.40,12,3.68,-389.00,263.00,5640,20240923,-88.83,602,20250227,4.65,3585,-82.43,20250114,602,4.65,20250227,5640,-88.83,20240923,602,4.65,20250227,0.01,N,019490,500,382 억,,1153488,N,N,0,N,00,N
20250228,150347,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,620,-25,5,-3.88,1689122982,2698183,39.91,672,672,609,838,452,645,626.02,1.51,0,-189425,795,720,661,586,527,690,556,382,193,500,380,1,1,76432270,474,-1.59,2.36,12,3.53,-389.00,263.00,5640,20240923,-89.01,602,20250227,2.99,3585,-82.71,20250114,602,2.99,20250227,5640,-89.01,20240923,602,2.99,20250227,0.01,N,019490,500,382 억,,1153488,N,N,0,N,00,N
20250228,140347,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,618,-27,5,-4.19,1461998285,2329403,34.46,672,672,609,838,452,645,627.62,1.51,0,-180556,795,720,661,586,527,690,556,382,193,500,380,1,1,76432270,472,-1.59,2.35,12,3.05,-389.00,263.00,5640,20240923,-89.04,602,20250227,2.66,3585,-82.76,20250114,602,2.66,20250227,5640,-89.04,20240923,602,2.66,20250227,0.01,N,019490,500,382 억,,1153488,N,N,0,N,00,N
20250228,130347,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,620,-25,5,-3.88,1395855689,2222670,32.88,672,672,609,838,452,645,628.00,1.51,0,-183726,795,720,661,586,527,690,556,382,193,500,380,1,1,76432270,474,-1.59,2.36,12,2.91,-389.00,263.00,5640,20240923,-89.01,602,20250227,2.99,3585,-82.71,20250114,602,2.99,20250227,5640,-89.01,20240923,602,2.99,20250227,0.01,N,019490,500,382 억,,1153488,N,N,0,N,00,N
20250228,120345,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,624,-21,5,-3.26,1312328530,2088011,30.89,672,672,609,838,452,645,628.50,1.51,0,-152580,795,720,661,586,527,690,556,382,193,500,380,1,1,76432270,477,-1.60,2.37,12,2.73,-389.00,263.00,5640,20240923,-88.94,602,20250227,3.65,3585,-82.59,20250114,602,3.65,20250227,5640,-88.94,20240923,602,3.65,20250227,0.01,N,019490,500,382 억,,1153488,N,N,0,N,00,N
20250228,110345,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,627,-18,5,-2.79,1229076828,1954456,28.91,672,672,609,838,452,645,628.85,1.51,0,-104484,795,720,661,586,527,690,556,382,193,500,380,1,1,76432270,479,-1.61,2.38,12,2.56,-389.00,263.00,5640,20240923,-88.88,602,20250227,4.15,3585,-82.51,20250114,602,4.15,20250227,5640,-88.88,20240923,602,4.15,20250227,0.01,N,019490,500,382 억,,1153488,N,N,0,N,00,N
20250228,100345,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,649,4,2,0.62,1051660950,1674368,24.77,672,672,609,838,452,645,628.09,1.51,0,-29902,795,720,661,586,527,690,556,382,193,500,380,1,1,76432270,496,-1.67,2.47,12,2.19,-389.00,263.00,5640,20240923,-88.49,602,20250227,7.81,3585,-81.90,20250114,602,7.81,20250227,5640,-88.49,20240923,602,7.81,20250227,0.01,N,019490,500,382 억,,1153488,N,N,0,N,00,N
20250228,090346,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,640,-5,5,-0.78,208259325,319978,4.73,672,672,624,838,452,645,650.87,1.51,0,-70335,795,720,661,586,527,690,556,382,193,500,380,1,1,76432270,489,-1.65,2.43,12,0.42,-389.00,263.00,5640,20240923,-88.65,602,20250227,6.31,3585,-82.15,20250114,602,6.31,20250227,5640,-88.65,20240923,602,6.31,20250227,0.01,N,019490,500,382 억,,1153488,N,N,0,N,00,N
20250227,160345,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,645,-86,5,-11.76,4390703658,6714419,457.26,725,736,602,950,512,731,653.92,1.09,0,323545,763,746,738,721,713,743,718,382,219,500,430,1,1,76432270,493,-1.66,2.45,12,8.78,-389.00,263.00,5640,20240923,-88.56,602,20250227,7.14,3585,-82.01,20250114,602,7.14,20250227,5640,-88.56,20240923,602,7.14,20250227,0.01,N,019490,500,382 억,,833728,N,N,0,N,00,N
20250227,150342,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,644,-87,5,-11.90,4253191688,6499941,442.65,725,736,602,950,512,731,654.34,1.09,0,303621,763,746,738,721,713,743,718,382,219,500,430,1,1,76432270,492,-1.66,2.45,12,8.50,-389.00,263.00,5640,20240923,-88.58,602,20250227,6.98,3585,-82.04,20250114,602,6.98,20250227,5640,-88.58,20240923,602,6.98,20250227,0.01,N,019490,500,382 억,,833728,N,N,0,N,00,N
20250227,140344,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,649,-82,5,-11.22,4086268673,6242539,425.12,725,736,602,950,512,731,654.58,1.09,0,313879,763,746,738,721,713,743,718,382,219,500,430,1,1,76432270,496,-1.67,2.47,12,8.17,-389.00,263.00,5640,20240923,-88.49,602,20250227,7.81,3585,-81.90,20250114,602,7.81,20250227,5640,-88.49,20240923,602,7.81,20250227,0.01,N,019490,500,382 억,,833728,N,N,0,N,00,N
20250227,130343,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,651,-80,5,-10.94,3867363378,5905698,402.18,725,736,602,950,512,731,654.85,1.09,0,361238,763,746,738,721,713,743,718,382,219,500,430,1,1,76432270,498,-1.67,2.48,12,7.73,-389.00,263.00,5640,20240923,-88.46,602,20250227,8.14,3585,-81.84,20250114,602,8.14,20250227,5640,-88.46,20240923,602,8.14,20250227,0.01,N,019490,500,382 억,,833728,N,N,0,N,00,N
20250227,120342,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,658,-73,5,-9.99,3314784845,5075579,345.65,725,736,602,950,512,731,653.08,1.09,0,450313,763,746,738,721,713,743,718,382,219,500,430,1,1,76432270,503,-1.69,2.50,12,6.64,-389.00,263.00,5640,20240923,-88.33,602,20250227,9.30,3585,-81.65,20250114,602,9.30,20250227,5640,-88.33,20240923,602,9.30,20250227,0.01,N,019490,500,382 억,,833728,N,N,0,N,00,N
20250227,110345,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,635,-96,5,-13.13,2846532577,4347460,296.07,725,736,602,950,512,731,654.76,1.09,0,543242,763,746,738,721,713,743,718,382,219,500,430,1,1,76432270,485,-1.63,2.41,12,5.69,-389.00,263.00,5640,20240923,-88.74,602,20250227,5.48,3585,-82.29,20250114,602,5.48,20250227,5640,-88.74,20240923,602,5.48,20250227,0.01,N,019490,500,382 억,,833728,N,N,0,N,00,N
20250227,100356,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,704,-27,5,-3.69,378760555,528402,35.98,725,736,702,950,512,731,716.80,1.09,0,54944,763,746,738,721,713,743,718,382,219,500,430,1,1,76432270,538,-1.81,2.68,12,0.69,-389.00,263.00,5640,20240923,-87.52,702,20250227,0.28,3585,-80.36,20250114,702,0.28,20250227,5640,-87.52,20240923,702,0.28,20250227,0.01,N,019490,500,382 억,,833728,N,N,0,N,00,N
20250227,090354,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,727,-4,5,-0.55,18215070,25106,1.71,725,731,723,950,512,731,725.52,1.09,0,-1553,763,746,738,721,713,743,718,382,219,500,430,1,1,76432270,556,-1.87,2.76,12,0.03,-389.00,263.00,5640,20240923,-87.11,723,20250227,0.55,3585,-79.72,20250114,723,0.55,20250227,5640,-87.11,20240923,723,0.55,20250227,0.01,N,019490,500,382 억,,833728,N,N,0,N,00,N
20250226,160343,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,731,-19,5,-2.53,1055291385,1431891,125.25,754,755,730,975,525,750,737.01,1.07,0,17738,783,766,758,741,733,762,737,382,225,500,450,1,1,76432270,559,-1.88,2.78,12,1.87,-389.00,263.00,5640,20240923,-87.04,730,20250226,0.14,3585,-79.61,20250114,730,0.14,20250226,5640,-87.04,20240923,730,0.14,20250226,0.01,N,019490,500,382 억,,818196,N,N,0,N,00,N
20250226,150343,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,732,-18,5,-2.40,999262340,1355309,118.55,754,755,731,975,525,750,737.29,1.07,0,19356,783,766,758,741,733,762,737,382,225,500,450,1,1,76432270,559,-1.88,2.78,12,1.77,-389.00,263.00,5640,20240923,-87.02,731,20250226,0.14,3585,-79.58,20250114,731,0.14,20250226,5640,-87.02,20240923,731,0.14,20250226,0.01,N,019490,500,382 억,,818196,N,N,0,N,00,N
20250226,140343,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,735,-15,5,-2.00,855536769,1159234,101.40,754,755,731,975,525,750,738.02,1.07,0,43607,783,766,758,741,733,762,737,382,225,500,450,1,1,76432270,562,-1.89,2.79,12,1.52,-389.00,263.00,5640,20240923,-86.97,731,20250226,0.55,3585,-79.50,20250114,731,0.55,20250226,5640,-86.97,20240923,731,0.55,20250226,0.01,N,019490,500,382 억,,818196,N,N,0,N,00,N
20250226,130343,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,734,-16,5,-2.13,766202407,1037555,90.75,754,755,731,975,525,750,738.47,1.07,0,22230,783,766,758,741,733,762,737,382,225,500,450,1,1,76432270,561,-1.89,2.79,12,1.36,-389.00,263.00,5640,20240923,-86.99,731,20250226,0.41,3585,-79.53,20250114,731,0.41,20250226,5640,-86.99,20240923,731,0.41,20250226,0.01,N,019490,500,382 억,,818196,N,N,0,N,00,N
20250226,120343,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,733,-17,5,-2.27,624305823,843785,73.80,754,755,731,975,525,750,739.89,1.07,0,18424,783,766,758,741,733,762,737,382,225,500,450,1,1,76432270,560,-1.88,2.79,12,1.10,-389.00,263.00,5640,20240923,-87.00,731,20250226,0.27,3585,-79.55,20250114,731,0.27,20250226,5640,-87.00,20240923,731,0.27,20250226,0.01,N,019490,500,382 억,,818196,N,N,0,N,00,N
20250226,110343,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,738,-12,5,-1.60,461019306,621286,54.34,754,755,736,975,525,750,742.04,1.07,0,85005,783,766,758,741,733,762,737,382,225,500,450,1,1,76432270,564,-1.90,2.81,12,0.81,-389.00,263.00,5640,20240923,-86.91,736,20250226,0.27,3585,-79.41,20250114,736,0.27,20250226,5640,-86.91,20240923,736,0.27,20250226,0.01,N,019490,500,382 억,,818196,N,N,0,N,00,N
20250226,100343,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,739,-11,5,-1.47,297838040,400222,35.01,754,755,737,975,525,750,744.18,1.07,0,16375,783,766,758,741,733,762,737,382,225,500,450,1,1,76432270,565,-1.90,2.81,12,0.52,-389.00,263.00,5640,20240923,-86.90,737,20250226,0.27,3585,-79.39,20250114,737,0.27,20250226,5640,-86.90,20240923,737,0.27,20250226,0.01,N,019490,500,382 억,,818196,N,N,0,N,00,N
20250226,090345,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,755,5,2,0.67,23870737,31714,2.77,754,755,750,975,525,750,752.69,1.07,0,-6712,783,766,758,741,733,762,737,382,225,500,450,1,1,76432270,577,-1.94,2.87,12,0.04,-389.00,263.00,5640,20240923,-86.61,750,20250226,0.67,3585,-78.94,20250114,750,0.67,20250226,5640,-86.61,20240923,750,0.67,20250226,0.01,N,019490,500,382 억,,818196,N,N,0,N,00,N
20250225,160341,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,750,-19,5,-2.47,846922677,1117930,103.16,769,775,750,999,539,769,757.57,1.23,0,-88265,796,782,771,757,746,777,752,382,230,500,460,1,1,76432270,573,-1.93,2.85,12,1.46,-389.00,263.00,5640,20240923,-86.70,750,20250225,0.00,3585,-79.08,20250114,750,0.00,20250225,5640,-86.70,20240923,750,0.00,20250225,0.01,N,019490,500,382 억,,943866,N,N,0,N,00,N
20250225,150341,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,751,-18,5,-2.34,748989844,987520,91.12,769,775,750,999,539,769,758.44,1.23,0,-72097,796,782,771,757,746,777,752,382,230,500,460,1,1,76432270,574,-1.93,2.86,12,1.29,-389.00,263.00,5640,20240923,-86.68,750,20250225,0.13,3585,-79.05,20250114,750,0.13,20250225,5640,-86.68,20240923,750,0.13,20250225,0.01,N,019490,500,382 억,,943866,N,N,0,N,00,N
20250225,140340,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,755,-14,5,-1.82,587897500,773329,71.36,769,775,755,999,539,769,760.20,1.23,0,-35463,796,782,771,757,746,777,752,382,230,500,460,1,1,76432270,577,-1.94,2.87,12,1.01,-389.00,263.00,5640,20240923,-86.61,751,20250207,0.53,3585,-78.94,20250114,751,0.53,20250207,5640,-86.61,20240923,751,0.53,20250207,0.01,N,019490,500,382 억,,943866,N,N,0,N,00,N
20250225,130341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,757,-12,5,-1.56,521032731,684870,63.20,769,775,755,999,539,769,760.76,1.23,0,-35427,796,782,771,757,746,777,752,382,230,500,460,1,1,76432270,579,-1.95,2.88,12,0.90,-389.00,263.00,5640,20240923,-86.58,751,20250207,0.80,3585,-78.88,20250114,751,0.80,20250207,5640,-86.58,20240923,751,0.80,20250207,0.01,N,019490,500,382 억,,943866,N,N,0,N,00,N
20250225,120340,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,757,-12,5,-1.56,461785849,606724,55.98,769,775,756,999,539,769,761.10,1.23,0,-29119,796,782,771,757,746,777,752,382,230,500,460,1,1,76432270,579,-1.95,2.88,12,0.79,-389.00,263.00,5640,20240923,-86.58,751,20250207,0.80,3585,-78.88,20250114,751,0.80,20250207,5640,-86.58,20240923,751,0.80,20250207,0.01,N,019490,500,382 억,,943866,N,N,0,N,00,N
20250225,110341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,760,-9,5,-1.17,390959584,513288,47.36,769,775,757,999,539,769,761.66,1.23,0,-24213,796,782,771,757,746,777,752,382,230,500,460,1,1,76432270,581,-1.95,2.89,12,0.67,-389.00,263.00,5640,20240923,-86.52,751,20250207,1.20,3585,-78.80,20250114,751,1.20,20250207,5640,-86.52,20240923,751,1.20,20250207,0.01,N,019490,500,382 억,,943866,N,N,0,N,00,N
20250225,100340,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,763,-6,5,-0.78,249916016,327663,30.23,769,775,759,999,539,769,762.70,1.23,0,-34592,796,782,771,757,746,777,752,382,230,500,460,1,1,76432270,583,-1.96,2.90,12,0.43,-389.00,263.00,5640,20240923,-86.47,751,20250207,1.60,3585,-78.72,20250114,751,1.60,20250207,5640,-86.47,20240923,751,1.60,20250207,0.01,N,019490,500,382 억,,943866,N,N,0,N,00,N
20250225,090341,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,762,-7,5,-0.91,30422612,39694,3.66,769,775,762,999,539,769,766.33,1.23,0,-13563,796,782,771,757,746,777,752,382,230,500,460,1,1,76432270,582,-1.96,2.90,12,0.05,-389.00,263.00,5640,20240923,-86.49,751,20250207,1.46,3585,-78.74,20250114,751,1.46,20250207,5640,-86.49,20240923,751,1.46,20250207,0.01,N,019490,500,382 억,,943866,N,N,0,N,00,N
20250224,160338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,769,0,3,0.00,828628352,1074129,67.25,785,785,760,999,539,769,771.45,1.27,0,-2680,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,588,-1.98,2.92,12,1.41,-389.00,263.00,5640,20240923,-86.37,751,20250207,2.40,3585,-78.55,20250114,751,2.40,20250207,5640,-86.37,20240923,751,2.40,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N
20250224,150338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,768,-1,5,-0.13,775614690,1005134,62.93,785,785,760,999,539,769,771.65,1.27,0,-1946,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,587,-1.97,2.92,12,1.32,-389.00,263.00,5640,20240923,-86.38,751,20250207,2.26,3585,-78.58,20250114,751,2.26,20250207,5640,-86.38,20240923,751,2.26,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N
20250224,140338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,768,-1,5,-0.13,687057365,889728,55.71,785,785,760,999,539,769,772.21,1.27,0,35975,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,587,-1.97,2.92,12,1.16,-389.00,263.00,5640,20240923,-86.38,751,20250207,2.26,3585,-78.58,20250114,751,2.26,20250207,5640,-86.38,20240923,751,2.26,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N
20250224,130338,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,769,0,3,0.00,591600486,765716,47.94,785,785,760,999,539,769,772.61,1.27,0,57671,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,588,-1.98,2.92,12,1.00,-389.00,263.00,5640,20240923,-86.37,751,20250207,2.40,3585,-78.55,20250114,751,2.40,20250207,5640,-86.37,20240923,751,2.40,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N
20250224,120337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,781,12,2,1.56,503989188,652196,40.84,785,785,760,999,539,769,772.76,1.27,0,53020,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,597,-2.01,2.97,12,0.85,-389.00,263.00,5640,20240923,-86.15,751,20250207,3.99,3585,-78.21,20250114,751,3.99,20250207,5640,-86.15,20240923,751,3.99,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N
20250224,110337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,775,6,2,0.78,346075622,448572,28.09,785,785,760,999,539,769,771.51,1.27,0,31655,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,592,-1.99,2.95,12,0.59,-389.00,263.00,5640,20240923,-86.26,751,20250207,3.20,3585,-78.38,20250114,751,3.20,20250207,5640,-86.26,20240923,751,3.20,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N
20250224,100336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,770,1,2,0.13,206610063,268691,16.82,785,785,760,999,539,769,768.95,1.27,0,-20315,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,589,-1.98,2.93,12,0.35,-389.00,263.00,5640,20240923,-86.35,751,20250207,2.53,3585,-78.52,20250114,751,2.53,20250207,5640,-86.35,20240923,751,2.53,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N
20250224,090339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,766,-3,5,-0.39,59911937,77858,4.87,785,785,760,999,539,769,769.50,1.27,0,-252,799,783,773,757,747,779,753,382,230,500,460,1,1,76432270,585,-1.97,2.91,12,0.10,-389.00,263.00,5640,20240923,-86.42,751,20250207,2.00,3585,-78.63,20250114,751,2.00,20250207,5640,-86.42,20240923,751,2.00,20250207,0.01,N,019490,500,382 억,,968835,N,N,0,N,00,N
20250221,160336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,769,-12,5,-1.54,1196623676,1551724,101.16,784,789,763,1015,547,781,771.16,1.13,0,34376,854,817,791,754,728,804,741,382,234,500,460,1,1,76432270,588,-1.98,2.92,12,2.03,-389.00,263.00,5640,20240923,-86.37,751,20250207,2.40,3585,-78.55,20250114,751,2.40,20250207,5640,-86.37,20240923,751,2.40,20250207,0.01,N,019490,500,382 억,,867273,N,N,0,N,00,N
20250221,150339,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,770,-11,5,-1.41,1131173581,1466617,95.61,784,789,763,1015,547,781,771.28,1.13,0,42609,854,817,791,754,728,804,741,382,234,500,460,1,1,76432270,589,-1.98,2.93,12,1.92,-389.00,263.00,5640,20240923,-86.35,751,20250207,2.53,3585,-78.52,20250114,751,2.53,20250207,5640,-86.35,20240923,751,2.53,20250207,0.01,N,019490,500,382 억,,867273,N,N,0,N,00,N
20250221,140336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,770,-11,5,-1.41,1011243415,1310843,85.46,784,789,763,1015,547,781,771.45,1.13,0,41802,854,817,791,754,728,804,741,382,234,500,460,1,1,76432270,589,-1.98,2.93,12,1.72,-389.00,263.00,5640,20240923,-86.35,751,20250207,2.53,3585,-78.52,20250114,751,2.53,20250207,5640,-86.35,20240923,751,2.53,20250207,0.01,N,019490,500,382 억,,867273,N,N,0,N,00,N
20250221,130336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,769,-12,5,-1.54,949834983,1231046,80.25,784,789,763,1015,547,781,771.57,1.13,0,53449,854,817,791,754,728,804,741,382,234,500,460,1,1,76432270,588,-1.98,2.92,12,1.61,-389.00,263.00,5640,20240923,-86.37,751,20250207,2.40,3585,-78.55,20250114,751,2.40,20250207,5640,-86.37,20240923,751,2.40,20250207,0.01,N,019490,500,382 억,,867273,N,N,0,N,00,N
20250221,120337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,769,-12,5,-1.54,872532401,1130609,73.71,784,789,763,1015,547,781,771.74,1.13,0,57036,854,817,791,754,728,804,741,382,234,500,460,1,1,76432270,588,-1.98,2.92,12,1.48,-389.00,263.00,5640,20240923,-86.37,751,20250207,2.40,3585,-78.55,20250114,751,2.40,20250207,5640,-86.37,20240923,751,2.40,20250207,0.01,N,019490,500,382 억,,867273,N,N,0,N,00,N
20250221,110336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,770,-11,5,-1.41,793620013,1027909,67.01,784,789,763,1015,547,781,772.07,1.13,0,89153,854,817,791,754,728,804,741,382,234,500,460,1,1,76432270,589,-1.98,2.93,12,1.34,-389.00,263.00,5640,20240923,-86.35,751,20250207,2.53,3585,-78.52,20250114,751,2.53,20250207,5640,-86.35,20240923,751,2.53,20250207,0.01,N,019490,500,382 억,,867273,N,N,0,N,00,N
20250221,100336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,769,-12,5,-1.54,566738884,732303,47.74,784,789,767,1015,547,781,773.91,1.13,0,160045,854,817,791,754,728,804,741,382,234,500,460,1,1,76432270,588,-1.98,2.92,12,0.96,-389.00,263.00,5640,20240923,-86.37,751,20250207,2.40,3585,-78.55,20250114,751,2.40,20250207,5640,-86.37,20240923,751,2.40,20250207,0.01,N,019490,500,382 억,,867273,N,N,0,N,00,N
20250221,090337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,781,0,3,0.00,25841126,33134,2.16,784,784,778,1015,547,781,779.90,1.13,0,5845,854,817,791,754,728,804,741,382,234,500,460,1,1,76432270,597,-2.01,2.97,12,0.04,-389.00,263.00,5640,20240923,-86.15,751,20250207,3.99,3585,-78.21,20250114,751,3.99,20250207,5640,-86.15,20240923,751,3.99,20250207,0.01,N,019490,500,382 억,,867273,N,N,0,N,00,N
20250220,160335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,781,-9,5,-1.14,1212934761,1528222,64.70,802,828,765,1027,553,790,793.69,1.41,0,-207682,824,806,781,763,738,816,773,382,237,500,470,1,1,76432270,597,-2.01,2.97,12,2.00,-389.00,263.00,5640,20240923,-86.15,751,20250207,3.99,3585,-78.21,20250114,751,3.99,20250207,5640,-86.15,20240923,751,3.99,20250207,0.01,N,019490,500,382 억,,1077515,N,N,0,N,00,N
20250220,150335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,780,-10,5,-1.27,1183976859,1491145,63.13,802,828,765,1027,553,790,794.01,1.41,0,-207676,824,806,781,763,738,816,773,382,237,500,470,1,1,76432270,596,-2.01,2.97,12,1.95,-389.00,263.00,5640,20240923,-86.17,751,20250207,3.86,3585,-78.24,20250114,751,3.86,20250207,5640,-86.17,20240923,751,3.86,20250207,0.01,N,019490,500,382 억,,1077515,N,N,0,N,00,N
20250220,140337,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,781,-9,5,-1.14,1124052671,1414382,59.88,802,828,765,1027,553,790,794.73,1.41,0,-196873,824,806,781,763,738,816,773,382,237,500,470,1,1,76432270,597,-2.01,2.97,12,1.85,-389.00,263.00,5640,20240923,-86.15,751,20250207,3.99,3585,-78.21,20250114,751,3.99,20250207,5640,-86.15,20240923,751,3.99,20250207,0.01,N,019490,500,382 억,,1077515,N,N,0,N,00,N
20250220,130335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,782,-8,5,-1.01,1064548735,1338342,56.66,802,828,765,1027,553,790,795.42,1.41,0,-200466,824,806,781,763,738,816,773,382,237,500,470,1,1,76432270,598,-2.01,2.97,12,1.75,-389.00,263.00,5640,20240923,-86.13,751,20250207,4.13,3585,-78.19,20250114,751,4.13,20250207,5640,-86.13,20240923,751,4.13,20250207,0.01,N,019490,500,382 억,,1077515,N,N,0,N,00,N
20250220,120335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,781,-9,5,-1.14,995777779,1250198,52.93,802,828,765,1027,553,790,796.50,1.41,0,-175385,824,806,781,763,738,816,773,382,237,500,470,1,1,76432270,597,-2.01,2.97,12,1.64,-389.00,263.00,5640,20240923,-86.15,751,20250207,3.99,3585,-78.21,20250114,751,3.99,20250207,5640,-86.15,20240923,751,3.99,20250207,0.01,N,019490,500,382 억,,1077515,N,N,0,N,00,N
20250220,110335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,779,-11,5,-1.39,936750919,1174753,49.74,802,828,765,1027,553,790,797.40,1.41,0,-154190,824,806,781,763,738,816,773,382,237,500,470,1,1,76432270,595,-2.00,2.96,12,1.54,-389.00,263.00,5640,20240923,-86.19,751,20250207,3.73,3585,-78.27,20250114,751,3.73,20250207,5640,-86.19,20240923,751,3.73,20250207,0.01,N,019490,500,382 억,,1077515,N,N,0,N,00,N
20250220,100335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,791,1,2,0.13,757255484,945713,40.04,802,828,765,1027,553,790,800.72,1.41,0,-139694,824,806,781,763,738,816,773,382,237,500,470,1,1,76432270,605,-2.03,3.01,12,1.24,-389.00,263.00,5640,20240923,-85.98,751,20250207,5.33,3585,-77.94,20250114,751,5.33,20250207,5640,-85.98,20240923,751,5.33,20250207,0.01,N,019490,500,382 억,,1077515,N,N,0,N,00,N
20250220,090336,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,788,-2,5,-0.25,100640334,128217,5.43,802,802,765,1027,553,790,784.92,1.41,0,-33145,824,806,781,763,738,816,773,382,237,500,470,1,1,76432270,602,-2.03,3.00,12,0.17,-389.00,263.00,5640,20240923,-86.03,751,20250207,4.93,3585,-78.02,20250114,751,4.93,20250207,5640,-86.03,20240923,751,4.93,20250207,0.01,N,019490,500,382 억,,1077515,N,N,0,N,00,N
20250219,160333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,790,6,2,0.77,1799411074,2333829,128.26,784,799,756,1019,549,784,771.01,1.27,0,202263,812,797,786,771,760,792,766,346,235,500,470,1,1,69232270,547,-2.03,3.00,12,3.37,-389.00,263.00,5640,20240923,-85.99,751,20250207,5.19,3585,-77.96,20250114,751,5.19,20250207,5640,-85.99,20240923,751,5.19,20250207,0.01,N,019490,500,346 억,,879658,N,N,0,N,00,N
20250219,150335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,795,11,2,1.40,1616424562,2102964,115.57,784,797,756,1019,549,784,768.64,1.27,0,253095,812,797,786,771,760,792,766,346,235,500,470,1,1,69232270,550,-2.04,3.02,12,3.04,-389.00,263.00,5640,20240923,-85.90,751,20250207,5.86,3585,-77.82,20250114,751,5.86,20250207,5640,-85.90,20240923,751,5.86,20250207,0.01,N,019490,500,346 억,,879658,N,N,0,N,00,N
20250219,140333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,770,-14,5,-1.79,1281216259,1672035,91.89,784,784,756,1019,549,784,766.26,1.27,0,222010,812,797,786,771,760,792,766,346,235,500,470,1,1,69232270,533,-1.98,2.93,12,2.42,-389.00,263.00,5640,20240923,-86.35,751,20250207,2.53,3585,-78.52,20250114,751,2.53,20250207,5640,-86.35,20240923,751,2.53,20250207,0.01,N,019490,500,346 억,,879658,N,N,0,N,00,N
20250219,130334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,770,-14,5,-1.79,1207314734,1576120,86.62,784,784,756,1019,549,784,766.00,1.27,0,226104,812,797,786,771,760,792,766,346,235,500,470,1,1,69232270,533,-1.98,2.93,12,2.28,-389.00,263.00,5640,20240923,-86.35,751,20250207,2.53,3585,-78.52,20250114,751,2.53,20250207,5640,-86.35,20240923,751,2.53,20250207,0.01,N,019490,500,346 억,,879658,N,N,0,N,00,N
20250219,120334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,772,-12,5,-1.53,1008426377,1318522,72.46,784,784,756,1019,549,784,764.81,1.27,0,253498,812,797,786,771,760,792,766,346,235,500,470,1,1,69232270,534,-1.98,2.94,12,1.90,-389.00,263.00,5640,20240923,-86.31,751,20250207,2.80,3585,-78.47,20250114,751,2.80,20250207,5640,-86.31,20240923,751,2.80,20250207,0.01,N,019490,500,346 억,,879658,N,N,0,N,00,N
20250219,110334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,762,-22,5,-2.81,797459992,1043367,57.34,784,784,756,1019,549,784,764.31,1.27,0,175280,812,797,786,771,760,792,766,346,235,500,470,1,1,69232270,528,-1.96,2.90,12,1.51,-389.00,263.00,5640,20240923,-86.49,751,20250207,1.46,3585,-78.74,20250114,751,1.46,20250207,5640,-86.49,20240923,751,1.46,20250207,0.01,N,019490,500,346 억,,879658,N,N,0,N,00,N
20250219,100333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,757,-27,5,-3.44,587954777,767890,42.20,784,784,756,1019,549,784,765.67,1.27,0,93280,812,797,786,771,760,792,766,346,235,500,470,1,1,69232270,524,-1.95,2.88,12,1.11,-389.00,263.00,5640,20240923,-86.58,751,20250207,0.80,3585,-78.88,20250114,751,0.80,20250207,5640,-86.58,20240923,751,0.80,20250207,0.01,N,019490,500,346 억,,879658,N,N,0,N,00,N
20250219,090335,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,778,-6,5,-0.77,30751715,39631,2.18,784,784,771,1019,549,784,775.93,1.27,0,1446,812,797,786,771,760,792,766,346,235,500,470,1,1,69232270,539,-2.00,2.96,12,0.06,-389.00,263.00,5640,20240923,-86.21,751,20250207,3.60,3585,-78.30,20250114,751,3.60,20250207,5640,-86.21,20240923,751,3.60,20250207,0.01,N,019490,500,346 억,,879658,N,N,0,N,00,N
20250218,160333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,784,-27,5,-3.33,1410110926,1800439,129.66,800,801,775,1054,568,811,783.20,1.33,0,-33820,824,817,807,800,790,812,795,346,243,500,480,1,1,69232270,543,-2.02,2.98,12,2.60,-389.00,263.00,5640,20240923,-86.10,751,20250207,4.39,3585,-78.13,20250114,751,4.39,20250207,5640,-86.10,20240923,751,4.39,20250207,0.01,N,019490,500,346 억,,924153,N,N,0,N,00,N
20250218,150334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,779,-32,5,-3.95,1337759104,1707882,123.00,800,801,775,1054,568,811,783.28,1.33,0,-36138,824,817,807,800,790,812,795,346,243,500,480,1,1,69232270,539,-2.00,2.96,12,2.47,-389.00,263.00,5640,20240923,-86.19,751,20250207,3.73,3585,-78.27,20250114,751,3.73,20250207,5640,-86.19,20240923,751,3.73,20250207,0.01,N,019490,500,346 억,,924153,N,N,0,N,00,N
20250218,140334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,787,-24,5,-2.96,1148583934,1465763,105.56,800,801,775,1054,568,811,783.61,1.33,0,-47514,824,817,807,800,790,812,795,346,243,500,480,1,1,69232270,545,-2.02,2.99,12,2.12,-389.00,263.00,5640,20240923,-86.05,751,20250207,4.79,3585,-78.05,20250114,751,4.79,20250207,5640,-86.05,20240923,751,4.79,20250207,0.01,N,019490,500,346 억,,924153,N,N,0,N,00,N
20250218,130333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,789,-22,5,-2.71,1053632473,1345038,96.86,800,801,775,1054,568,811,783.35,1.33,0,-52183,824,817,807,800,790,812,795,346,243,500,480,1,1,69232270,546,-2.03,3.00,12,1.94,-389.00,263.00,5640,20240923,-86.01,751,20250207,5.06,3585,-77.99,20250114,751,5.06,20250207,5640,-86.01,20240923,751,5.06,20250207,0.01,N,019490,500,346 억,,924153,N,N,0,N,00,N
20250218,120333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,783,-28,5,-3.45,942617821,1203875,86.70,800,801,775,1054,568,811,782.99,1.33,0,-33370,824,817,807,800,790,812,795,346,243,500,480,1,1,69232270,542,-2.01,2.98,12,1.74,-389.00,263.00,5640,20240923,-86.12,751,20250207,4.26,3585,-78.16,20250114,751,4.26,20250207,5640,-86.12,20240923,751,4.26,20250207,0.01,N,019490,500,346 억,,924153,N,N,0,N,00,N
20250218,110333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,781,-30,5,-3.70,873181025,1114873,80.29,800,801,775,1054,568,811,783.21,1.33,0,-21983,824,817,807,800,790,812,795,346,243,500,480,1,1,69232270,541,-2.01,2.97,12,1.61,-389.00,263.00,5640,20240923,-86.15,751,20250207,3.99,3585,-78.21,20250114,751,3.99,20250207,5640,-86.15,20240923,751,3.99,20250207,0.01,N,019490,500,346 억,,924153,N,N,0,N,00,N
20250218,100333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,782,-29,5,-3.58,611251598,778986,56.10,800,801,775,1054,568,811,784.67,1.33,0,-52257,824,817,807,800,790,812,795,346,243,500,480,1,1,69232270,541,-2.01,2.97,12,1.13,-389.00,263.00,5640,20240923,-86.13,751,20250207,4.13,3585,-78.19,20250114,751,4.13,20250207,5640,-86.13,20240923,751,4.13,20250207,0.01,N,019490,500,346 억,,924153,N,N,0,N,00,N
20250218,090333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,785,-26,5,-3.21,151212345,190284,13.70,800,801,781,1054,568,811,794.66,1.33,0,-7135,824,817,807,800,790,812,795,346,243,500,480,1,1,69232270,543,-2.02,2.98,12,0.27,-389.00,263.00,5640,20240923,-86.08,751,20250207,4.53,3585,-78.10,20250114,751,4.53,20250207,5640,-86.08,20240923,751,4.53,20250207,0.01,N,019490,500,346 억,,924153,N,N,0,N,00,N
20250217,160333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,811,2,2,0.25,1069522303,1328520,56.65,814,814,797,1051,567,809,805.03,1.26,0,43041,856,832,816,792,776,824,784,346,242,500,480,1,1,69232270,561,-2.08,3.08,12,1.92,-389.00,263.00,5640,20240923,-85.62,751,20250207,7.99,3585,-77.38,20250114,751,7.99,20250207,5640,-85.62,20240923,751,7.99,20250207,0.01,N,019490,500,346 억,,872400,N,N,0,N,00,N
20250217,150333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,808,-1,5,-0.12,1015766840,1262123,53.82,814,814,797,1051,567,809,804.81,1.26,0,51749,856,832,816,792,776,824,784,346,242,500,480,1,1,69232270,559,-2.08,3.07,12,1.82,-389.00,263.00,5640,20240923,-85.67,751,20250207,7.59,3585,-77.46,20250114,751,7.59,20250207,5640,-85.67,20240923,751,7.59,20250207,0.01,N,019490,500,346 억,,872400,N,N,0,N,00,N
20250217,140332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,805,-4,5,-0.49,896712937,1114571,47.53,814,814,797,1051,567,809,804.54,1.26,0,65932,856,832,816,792,776,824,784,346,242,500,480,1,1,69232270,557,-2.07,3.06,12,1.61,-389.00,263.00,5640,20240923,-85.73,751,20250207,7.19,3585,-77.55,20250114,751,7.19,20250207,5640,-85.73,20240923,751,7.19,20250207,0.01,N,019490,500,346 억,,872400,N,N,0,N,00,N
20250217,130334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,803,-6,5,-0.74,723407887,898686,38.32,814,814,797,1051,567,809,804.96,1.26,0,72238,856,832,816,792,776,824,784,346,242,500,480,1,1,69232270,556,-2.06,3.05,12,1.30,-389.00,263.00,5640,20240923,-85.76,751,20250207,6.92,3585,-77.60,20250114,751,6.92,20250207,5640,-85.76,20240923,751,6.92,20250207,0.01,N,019490,500,346 억,,872400,N,N,0,N,00,N
20250217,120334,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,806,-3,5,-0.37,541786321,672740,28.69,814,814,797,1051,567,809,805.34,1.26,0,84199,856,832,816,792,776,824,784,346,242,500,480,1,1,69232270,558,-2.07,3.06,12,0.97,-389.00,263.00,5640,20240923,-85.71,751,20250207,7.32,3585,-77.52,20250114,751,7.32,20250207,5640,-85.71,20240923,751,7.32,20250207,0.01,N,019490,500,346 억,,872400,N,N,0,N,00,N
20250217,110333,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,808,-1,5,-0.12,423204983,525826,22.42,814,814,797,1051,567,809,804.84,1.26,0,94847,856,832,816,792,776,824,784,346,242,500,480,1,1,69232270,559,-2.08,3.07,12,0.76,-389.00,263.00,5640,20240923,-85.67,751,20250207,7.59,3585,-77.46,20250114,751,7.59,20250207,5640,-85.67,20240923,751,7.59,20250207,0.01,N,019490,500,346 억,,872400,N,N,0,N,00,N
20250217,100332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,806,-3,5,-0.37,245184612,304703,12.99,814,814,797,1051,567,809,804.67,1.26,0,54570,856,832,816,792,776,824,784,346,242,500,480,1,1,69232270,558,-2.07,3.06,12,0.44,-389.00,263.00,5640,20240923,-85.71,751,20250207,7.32,3585,-77.52,20250114,751,7.32,20250207,5640,-85.71,20240923,751,7.32,20250207,0.01,N,019490,500,346 억,,872400,N,N,0,N,00,N
20250217,090332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,803,-6,5,-0.74,77833116,96929,4.13,814,814,797,1051,567,809,802.99,1.26,0,5274,856,832,816,792,776,824,784,346,242,500,480,1,1,69232270,556,-2.06,3.05,12,0.14,-389.00,263.00,5640,20240923,-85.76,751,20250207,6.92,3585,-77.60,20250114,751,6.92,20250207,5640,-85.76,20240923,751,6.92,20250207,0.01,N,019490,500,346 억,,872400,N,N,0,N,00,N
20250214,160331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,809,-20,5,-2.41,1865103504,2295091,87.39,840,840,800,1077,581,829,812.66,1.19,0,46652,915,872,841,798,767,856,782,346,248,500,490,1,1,69232270,560,-2.08,3.08,12,3.32,-389.00,263.00,5640,20240923,-85.66,751,20250207,7.72,3585,-77.43,20250114,751,7.72,20250207,5640,-85.66,20240923,751,7.72,20250207,0.01,N,019490,500,346 억,,824232,N,N,0,N,00,N
20250214,150330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,812,-17,5,-2.05,1749130808,2151953,81.94,840,840,800,1077,581,829,812.81,1.19,0,54366,915,872,841,798,767,856,782,346,248,500,490,1,1,69232270,562,-2.09,3.09,12,3.11,-389.00,263.00,5640,20240923,-85.60,751,20250207,8.12,3585,-77.35,20250114,751,8.12,20250207,5640,-85.60,20240923,751,8.12,20250207,0.01,N,019490,500,346 억,,824232,N,N,0,N,00,N
20250214,140331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,811,-18,5,-2.17,1605116499,1974536,75.18,840,840,800,1077,581,829,812.91,1.19,0,49015,915,872,841,798,767,856,782,346,248,500,490,1,1,69232270,561,-2.08,3.08,12,2.85,-389.00,263.00,5640,20240923,-85.62,751,20250207,7.99,3585,-77.38,20250114,751,7.99,20250207,5640,-85.62,20240923,751,7.99,20250207,0.01,N,019490,500,346 억,,824232,N,N,0,N,00,N
20250214,130332,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,814,-15,5,-1.81,1387938816,1706839,64.99,840,840,800,1077,581,829,813.16,1.19,0,76119,915,872,841,798,767,856,782,346,248,500,490,1,1,69232270,564,-2.09,3.10,12,2.47,-389.00,263.00,5640,20240923,-85.57,751,20250207,8.39,3585,-77.29,20250114,751,8.39,20250207,5640,-85.57,20240923,751,8.39,20250207,0.01,N,019490,500,346 억,,824232,N,N,0,N,00,N
20250214,120331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,821,-8,5,-0.97,1247091621,1535101,58.45,840,840,800,1077,581,829,812.38,1.19,0,99552,915,872,841,798,767,856,782,346,248,500,490,1,1,69232270,568,-2.11,3.12,12,2.22,-389.00,263.00,5640,20240923,-85.44,751,20250207,9.32,3585,-77.10,20250114,751,9.32,20250207,5640,-85.44,20240923,751,9.32,20250207,0.01,N,019490,500,346 억,,824232,N,N,0,N,00,N
20250214,110330,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,812,-17,5,-2.05,1026561294,1265739,48.20,840,840,800,1077,581,829,811.04,1.19,0,77599,915,872,841,798,767,856,782,346,248,500,490,1,1,69232270,562,-2.09,3.09,12,1.83,-389.00,263.00,5640,20240923,-85.60,751,20250207,8.12,3585,-77.35,20250114,751,8.12,20250207,5640,-85.60,20240923,751,8.12,20250207,0.01,N,019490,500,346 억,,824232,N,N,0,N,00,N
20250214,100331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,804,-25,5,-3.02,804893650,991893,37.77,840,840,800,1077,581,829,811.47,1.19,0,104276,915,872,841,798,767,856,782,346,248,500,490,1,1,69232270,557,-2.07,3.06,12,1.43,-389.00,263.00,5640,20240923,-85.74,751,20250207,7.06,3585,-77.57,20250114,751,7.06,20250207,5640,-85.74,20240923,751,7.06,20250207,0.01,N,019490,500,346 억,,824232,N,N,0,N,00,N
20250214,090331,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,824,-5,5,-0.60,58131163,70224,2.67,840,840,820,1077,581,829,827.80,1.19,0,18316,915,872,841,798,767,856,782,346,248,500,490,1,1,69232270,570,-2.12,3.13,12,0.10,-389.00,263.00,5640,20240923,-85.39,751,20250207,9.72,3585,-77.02,20250114,751,9.72,20250207,5640,-85.39,20240923,751,9.72,20250207,0.01,N,019490,500,346 억,,824232,N,N,0,N,00,N
20250213,160328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,829,8,2,0.97,2182680495,2593882,50.52,840,884,810,1067,575,821,841.48,1.33,0,-87908,925,873,838,786,751,855,768,346,246,500,490,1,1,69232270,574,-2.13,3.15,12,3.75,-389.00,263.00,5640,20240923,-85.30,751,20250207,10.39,3585,-76.88,20250114,751,10.39,20250207,5640,-85.30,20240923,751,10.39,20250207,0.01,N,019490,500,346 억,,921288,N,N,0,N,00,N
20250213,150328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,831,10,2,1.22,2075189189,2464059,48.00,840,884,810,1067,575,821,842.18,1.33,0,-82592,925,873,838,786,751,855,768,346,246,500,490,1,1,69232270,575,-2.14,3.16,12,3.56,-389.00,263.00,5640,20240923,-85.27,751,20250207,10.65,3585,-76.82,20250114,751,10.65,20250207,5640,-85.27,20240923,751,10.65,20250207,0.01,N,019490,500,346 억,,921288,N,N,0,N,00,N
20250213,140328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,832,11,2,1.34,1947725223,2310796,45.01,840,884,810,1067,575,821,842.88,1.33,0,-64335,925,873,838,786,751,855,768,346,246,500,490,1,1,69232270,576,-2.14,3.16,12,3.34,-389.00,263.00,5640,20240923,-85.25,751,20250207,10.79,3585,-76.79,20250114,751,10.79,20250207,5640,-85.25,20240923,751,10.79,20250207,0.01,N,019490,500,346 억,,921288,N,N,0,N,00,N
20250213,130329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,834,13,2,1.58,1792803820,2124482,41.38,840,884,810,1067,575,821,843.88,1.33,0,-48430,925,873,838,786,751,855,768,346,246,500,490,1,1,69232270,577,-2.14,3.17,12,3.07,-389.00,263.00,5640,20240923,-85.21,751,20250207,11.05,3585,-76.74,20250114,751,11.05,20250207,5640,-85.21,20240923,751,11.05,20250207,0.01,N,019490,500,346 억,,921288,N,N,0,N,00,N
20250213,120329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,837,16,2,1.95,1663459528,1969373,38.36,840,884,810,1067,575,821,844.66,1.33,0,-22926,925,873,838,786,751,855,768,346,246,500,490,1,1,69232270,579,-2.15,3.18,12,2.84,-389.00,263.00,5640,20240923,-85.16,751,20250207,11.45,3585,-76.65,20250114,751,11.45,20250207,5640,-85.16,20240923,751,11.45,20250207,0.01,N,019490,500,346 억,,921288,N,N,0,N,00,N
20250213,110327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,835,14,2,1.71,1550367761,1833719,35.72,840,884,810,1067,575,821,845.48,1.33,0,-24235,925,873,838,786,751,855,768,346,246,500,490,1,1,69232270,578,-2.15,3.17,12,2.65,-389.00,263.00,5640,20240923,-85.20,751,20250207,11.19,3585,-76.71,20250114,751,11.19,20250207,5640,-85.20,20240923,751,11.19,20250207,0.01,N,019490,500,346 억,,921288,N,N,0,N,00,N
20250213,100328,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,831,10,2,1.22,1365730022,1610739,31.37,840,884,810,1067,575,821,847.89,1.33,0,-416,925,873,838,786,751,855,768,346,246,500,490,1,1,69232270,575,-2.14,3.16,12,2.33,-389.00,263.00,5640,20240923,-85.27,751,20250207,10.65,3585,-76.82,20250114,751,10.65,20250207,5640,-85.27,20240923,751,10.65,20250207,0.01,N,019490,500,346 억,,921288,N,N,0,N,00,N
20250213,090327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,820,-1,5,-0.12,128888829,155322,3.03,840,840,810,1067,575,821,829.82,1.33,0,-27016,925,873,838,786,751,855,768,346,246,500,490,1,1,69232270,568,-2.11,3.12,12,0.22,-389.00,263.00,5640,20240923,-85.46,751,20250207,9.19,3585,-77.13,20250114,751,9.19,20250207,5640,-85.46,20240923,751,9.19,20250207,0.01,N,019490,500,346 억,,921288,N,N,0,N,00,N
20250212,160327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,821,-49,5,-5.63,4249030068,5087892,25.05,870,890,803,1131,609,870,835.15,1.37,0,-28941,1170,1020,942,792,714,981,753,346,261,500,520,1,1,69232270,568,-2.11,3.12,12,7.35,-389.00,263.00,5640,20240923,-85.44,751,20250207,9.32,3585,-77.10,20250114,751,9.32,20250207,5640,-85.44,20240923,751,9.32,20250207,0.01,N,019490,500,346 억,,947183,N,N,0,N,00,N
20250212,150326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,823,-47,5,-5.40,4118052234,4928397,24.27,870,890,803,1131,609,870,835.57,1.37,0,-27107,1170,1020,942,792,714,981,753,346,261,500,520,1,1,69232270,570,-2.12,3.13,12,7.12,-389.00,263.00,5640,20240923,-85.41,751,20250207,9.59,3585,-77.04,20250114,751,9.59,20250207,5640,-85.41,20240923,751,9.59,20250207,0.01,N,019490,500,346 억,,947183,N,N,0,N,00,N
20250212,140327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,818,-52,5,-5.98,3907263900,4672028,23.01,870,890,803,1131,609,870,836.30,1.37,0,-24264,1170,1020,942,792,714,981,753,346,261,500,520,1,1,69232270,566,-2.10,3.11,12,6.75,-389.00,263.00,5640,20240923,-85.50,751,20250207,8.92,3585,-77.18,20250114,751,8.92,20250207,5640,-85.50,20240923,751,8.92,20250207,0.01,N,019490,500,346 억,,947183,N,N,0,N,00,N
20250212,130327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,815,-55,5,-6.32,3743458111,4471808,22.02,870,890,803,1131,609,870,837.12,1.37,0,-29352,1170,1020,942,792,714,981,753,346,261,500,520,1,1,69232270,564,-2.10,3.10,12,6.46,-389.00,263.00,5640,20240923,-85.55,751,20250207,8.52,3585,-77.27,20250114,751,8.52,20250207,5640,-85.55,20240923,751,8.52,20250207,0.01,N,019490,500,346 억,,947183,N,N,0,N,00,N
20250212,120326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,817,-53,5,-6.09,3085592059,3661609,18.03,870,890,811,1131,609,870,842.68,1.37,0,950,1170,1020,942,792,714,981,753,346,261,500,520,1,1,69232270,566,-2.10,3.11,12,5.29,-389.00,263.00,5640,20240923,-85.51,751,20250207,8.79,3585,-77.21,20250114,751,8.79,20250207,5640,-85.51,20240923,751,8.79,20250207,0.01,N,019490,500,346 억,,947183,N,N,0,N,00,N
20250212,110326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,830,-40,5,-4.60,2360025779,2778852,13.68,870,890,823,1131,609,870,849.27,1.37,0,-11029,1170,1020,942,792,714,981,753,346,261,500,520,1,1,69232270,575,-2.13,3.16,12,4.01,-389.00,263.00,5640,20240923,-85.28,751,20250207,10.52,3585,-76.85,20250114,751,10.52,20250207,5640,-85.28,20240923,751,10.52,20250207,0.01,N,019490,500,346 억,,947183,N,N,0,N,00,N
20250212,100327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,847,-23,5,-2.64,1551319962,1810581,8.92,870,890,838,1131,609,870,856.80,1.37,0,-34879,1170,1020,942,792,714,981,753,346,261,500,520,1,1,69232270,586,-2.18,3.22,12,2.62,-389.00,263.00,5640,20240923,-84.98,751,20250207,12.78,3585,-76.37,20250114,751,12.78,20250207,5640,-84.98,20240923,751,12.78,20250207,0.01,N,019490,500,346 억,,947183,N,N,0,N,00,N
20250212,090329,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,861,-9,5,-1.03,279928229,327265,1.61,870,880,842,1131,609,870,855.31,1.37,0,19118,1170,1020,942,792,714,981,753,346,261,500,520,1,1,69232270,596,-2.21,3.27,12,0.47,-389.00,263.00,5640,20240923,-84.73,751,20250207,14.65,3585,-75.98,20250114,751,14.65,20250207,5640,-84.73,20240923,751,14.65,20250207,0.01,N,019490,500,346 억,,947183,N,N,0,N,00,N
20250211,160326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,870,-107,5,-10.95,19579520404,20184619,97.16,1037,1092,864,1270,684,977,970.13,4.30,0,-2250286,1124,1050,903,829,682,1087,866,346,293,500,580,1,1,69232270,602,-2.24,3.31,12,29.15,-389.00,263.00,5640,20240923,-84.57,751,20250207,15.85,3585,-75.73,20250114,751,15.85,20250207,5640,-84.57,20240923,751,15.85,20250207,0.01,N,019490,500,346 억,,2980165,N,N,0,N,00,N
20250211,150326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,870,-107,5,-10.95,19163706223,19706414,94.86,1037,1092,864,1270,684,977,972.46,4.30,0,-2198389,1124,1050,903,829,682,1087,866,346,293,500,580,1,1,69232270,602,-2.24,3.31,12,28.46,-389.00,263.00,5640,20240923,-84.57,751,20250207,15.85,3585,-75.73,20250114,751,15.85,20250207,5640,-84.57,20240923,751,15.85,20250207,0.01,N,019490,500,346 억,,2980165,N,N,0,N,00,N
20250211,140327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,885,-92,5,-9.42,18143476587,18540789,89.24,1037,1092,881,1270,684,977,978.57,4.30,0,-2191104,1124,1050,903,829,682,1087,866,346,293,500,580,1,1,69232270,613,-2.28,3.37,12,26.78,-389.00,263.00,5640,20240923,-84.31,751,20250207,17.84,3585,-75.31,20250114,751,17.84,20250207,5640,-84.31,20240923,751,17.84,20250207,0.01,N,019490,500,346 억,,2980165,N,N,0,N,00,N
20250211,130324,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,894,-83,5,-8.50,17269297957,17555122,84.50,1037,1092,888,1270,684,977,983.72,4.30,0,-2298825,1124,1050,903,829,682,1087,866,346,293,500,580,1,1,69232270,619,-2.30,3.40,12,25.36,-389.00,263.00,5640,20240923,-84.15,751,20250207,19.04,3585,-75.06,20250114,751,19.04,20250207,5640,-84.15,20240923,751,19.04,20250207,0.01,N,019490,500,346 억,,2980165,N,N,0,N,00,N
20250211,120325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,909,-68,5,-6.96,16497206372,16697446,80.37,1037,1092,888,1270,684,977,988.01,4.30,0,-2251711,1124,1050,903,829,682,1087,866,346,293,500,580,1,1,69232270,629,-2.34,3.46,12,24.12,-389.00,263.00,5640,20240923,-83.88,751,20250207,21.04,3585,-74.64,20250114,751,21.04,20250207,5640,-83.88,20240923,751,21.04,20250207,0.01,N,019490,500,346 억,,2980165,N,N,0,N,00,N
20250211,110327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,917,-60,5,-6.14,15927556541,16073648,77.37,1037,1092,888,1270,684,977,990.91,4.30,0,-2181995,1124,1050,903,829,682,1087,866,346,293,500,580,1,1,69232270,635,-2.36,3.49,12,23.22,-389.00,263.00,5640,20240923,-83.74,751,20250207,22.10,3585,-74.42,20250114,751,22.10,20250207,5640,-83.74,20240923,751,22.10,20250207,0.01,N,019490,500,346 억,,2980165,N,N,0,N,00,N
20250211,100326,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,941,-36,5,-3.68,13573695636,13506431,65.01,1037,1092,926,1270,684,977,1004.98,4.30,0,-2124864,1124,1050,903,829,682,1087,866,346,293,500,580,1,1,69232270,651,-2.42,3.58,12,19.51,-389.00,263.00,5640,20240923,-83.32,751,20250207,25.30,3585,-73.75,20250114,751,25.30,20250207,5640,-83.32,20240923,751,25.30,20250207,0.01,N,019490,500,346 억,,2980165,N,N,0,N,00,N
20250211,090327,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,1029,52,2,5.32,5243525143,4990887,24.02,1037,1092,1016,1270,684,977,1050.62,4.30,0,-1227456,1124,1050,903,829,682,1087,866,346,293,500,580,1,1,69232270,712,-2.65,3.91,12,7.21,-389.00,263.00,5640,20240923,-81.76,751,20250207,37.02,3585,-71.30,20250114,751,37.02,20250207,5640,-81.76,20240923,751,37.02,20250207,0.01,N,019490,500,346 억,,2980165,N,N,0,N,00,N
20250210,160325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,977,225,1,29.92,19132713810,20771113,452.64,756,977,756,977,527,752,921.08,1.38,0,2211532,843,797,774,728,705,786,717,346,225,500,450,1,1,69232270,676,-2.51,3.71,12,30.00,-389.00,263.00,5640,20240923,-82.68,751,20250207,30.09,3585,-72.75,20250114,751,30.09,20250207,5640,-82.68,20240923,751,30.09,20250207,0.01,N,019490,500,346 억,,955279,N,N,0,N,00,N
20250210,150325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,977,225,1,29.92,19097188136,20734751,451.85,756,977,756,977,527,752,921.02,1.38,0,2209239,843,797,774,728,705,786,717,346,225,500,450,1,1,69232270,676,-2.51,3.71,12,29.95,-389.00,263.00,5640,20240923,-82.68,751,20250207,30.09,3585,-72.75,20250114,751,30.09,20250207,5640,-82.68,20240923,751,30.09,20250207,0.01,N,019490,500,346 억,,955279,N,N,0,N,00,N
20250210,140325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,977,225,1,29.92,19069583001,20706496,451.23,756,977,756,977,527,752,920.95,1.38,0,2209239,843,797,774,728,705,786,717,346,225,500,450,1,1,69232270,676,-2.51,3.71,12,29.91,-389.00,263.00,5640,20240923,-82.68,751,20250207,30.09,3585,-72.75,20250114,751,30.09,20250207,5640,-82.68,20240923,751,30.09,20250207,0.01,N,019490,500,346 억,,955279,N,N,0,N,00,N
20250210,130325,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,977,225,1,29.92,19025111915,20660978,450.24,756,977,756,977,527,752,920.82,1.38,0,2209239,843,797,774,728,705,786,717,346,225,500,450,1,1,69232270,676,-2.51,3.71,12,29.84,-389.00,263.00,5640,20240923,-82.68,751,20250207,30.09,3585,-72.75,20250114,751,30.09,20250207,5640,-82.68,20240923,751,30.09,20250207,0.01,N,019490,500,346 억,,955279,N,N,0,N,00,N
20250210,120323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,977,225,1,29.92,18914501837,20547764,447.77,756,977,756,977,527,752,920.51,1.38,0,2189738,843,797,774,728,705,786,717,346,225,500,450,1,1,69232270,676,-2.51,3.71,12,29.68,-389.00,263.00,5640,20240923,-82.68,751,20250207,30.09,3585,-72.75,20250114,751,30.09,20250207,5640,-82.68,20240923,751,30.09,20250207,0.01,N,019490,500,346 억,,955279,N,N,0,N,00,N
20250210,110323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,955,203,2,26.99,16752866975,18324291,399.32,756,975,756,977,527,752,914.24,1.38,0,1623102,843,797,774,728,705,786,717,346,225,500,450,1,1,69232270,661,-2.46,3.63,12,26.47,-389.00,263.00,5640,20240923,-83.07,751,20250207,27.16,3585,-73.36,20250114,751,27.16,20250207,5640,-83.07,20240923,751,27.16,20250207,0.01,N,019490,500,346 억,,955279,N,N,0,N,00,N
20250210,100322,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,938,186,2,24.73,12717131452,14109075,307.46,756,957,756,977,527,752,901.34,1.38,0,1606134,843,797,774,728,705,786,717,346,225,500,450,1,1,69232270,649,-2.41,3.57,12,20.38,-389.00,263.00,5640,20240923,-83.37,751,20250207,24.90,3585,-73.84,20250114,751,24.90,20250207,5640,-83.37,20240923,751,24.90,20250207,0.01,N,019490,500,346 억,,955279,N,N,0,N,00,N
20250210,090323,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,831,79,2,10.51,809972296,1014559,22.11,756,831,756,977,527,752,798.35,1.38,0,304896,843,797,774,728,705,786,717,346,225,500,450,1,1,69232270,575,-2.14,3.16,12,1.47,-389.00,263.00,5640,20240923,-85.27,751,20250207,10.65,3585,-76.82,20250114,751,10.65,20250207,5640,-85.27,20240923,751,10.65,20250207,0.01,N,019490,500,346 억,,955279,Y,N,0,N,00,N
20250207,160320,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,752,-53,5,-6.58,3533878892,4560357,122.00,813,820,751,1046,564,805,774.91,1.45,0,-47974,867,835,816,784,765,826,775,346,241,500,480,1,1,69232270,521,-1.93,2.86,12,6.59,-389.00,263.00,5640,20240923,-86.67,751,20250207,0.13,3585,-79.02,20250114,751,0.13,20250207,5640,-86.67,20240923,751,0.13,20250207,0.01,N,019490,500,346 억,,1004556,N,N,0,N,00,N
20250207,150322,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,761,-44,5,-5.47,3174912600,4084712,109.27,813,820,758,1046,564,805,777.25,1.45,0,25446,867,835,816,784,765,826,775,346,241,500,480,1,1,69232270,527,-1.96,2.89,12,5.90,-389.00,263.00,5640,20240923,-86.51,758,20250207,0.40,3585,-78.77,20250114,758,0.40,20250207,5640,-86.51,20240923,758,0.40,20250207,0.01,N,019490,500,346 억,,1004556,N,N,0,N,00,N
20250207,140320,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,761,-44,5,-5.47,2881108749,3700036,98.98,813,820,759,1046,564,805,778.65,1.45,0,36336,867,835,816,784,765,826,775,346,241,500,480,1,1,69232270,527,-1.96,2.89,12,5.34,-389.00,263.00,5640,20240923,-86.51,759,20250207,0.26,3585,-78.77,20250114,759,0.26,20250207,5640,-86.51,20240923,759,0.26,20250207,0.01,N,019490,500,346 억,,1004556,N,N,0,N,00,N
20250207,130320,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,764,-41,5,-5.09,2540429940,3252782,87.02,813,820,760,1046,564,805,780.98,1.45,0,32164,867,835,816,784,765,826,775,346,241,500,480,1,1,69232270,529,-1.96,2.90,12,4.70,-389.00,263.00,5640,20240923,-86.45,760,20250207,0.53,3585,-78.69,20250114,760,0.53,20250207,5640,-86.45,20240923,760,0.53,20250207,0.01,N,019490,500,346 억,,1004556,N,N,0,N,00,N
20250207,120320,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,767,-38,5,-4.72,2246562797,2869823,76.77,813,820,760,1046,564,805,782.80,1.45,0,58547,867,835,816,784,765,826,775,346,241,500,480,1,1,69232270,531,-1.97,2.92,12,4.15,-389.00,263.00,5640,20240923,-86.40,760,20250207,0.92,3585,-78.61,20250114,760,0.92,20250207,5640,-86.40,20240923,760,0.92,20250207,0.01,N,019490,500,346 억,,1004556,N,N,0,N,00,N
20250207,110319,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,777,-28,5,-3.48,1527352616,1935608,51.78,813,820,775,1046,564,805,789.06,1.45,0,60870,867,835,816,784,765,826,775,346,241,500,480,1,1,69232270,538,-2.00,2.95,12,2.80,-389.00,263.00,5640,20240923,-86.22,775,20250207,0.26,3585,-78.33,20250114,775,0.26,20250207,5640,-86.22,20240923,775,0.26,20250207,0.01,N,019490,500,346 억,,1004556,N,N,0,N,00,N
20250207,100320,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,784,-21,5,-2.61,1091001579,1377320,36.85,813,820,775,1046,564,805,792.10,1.45,0,48666,867,835,816,784,765,826,775,346,241,500,480,1,1,69232270,543,-2.02,2.98,12,1.99,-389.00,263.00,5640,20240923,-86.10,775,20250207,1.16,3585,-78.13,20250114,775,1.16,20250207,5640,-86.10,20240923,775,1.16,20250207,0.01,N,019490,500,346 억,,1004556,N,N,0,N,00,N
20250207,090321,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,802,-3,5,-0.37,136536468,168653,4.51,813,820,799,1046,564,805,809.64,1.45,0,-20498,867,835,816,784,765,826,775,346,241,500,480,1,1,69232270,555,-2.06,3.05,12,0.24,-389.00,263.00,5640,20240923,-85.78,797,20250206,0.63,3585,-77.63,20250114,797,0.63,20250206,5640,-85.78,20240923,797,0.63,20250206,0.01,N,019490,500,346 억,,1004556,N,N,0,N,00,N
20250206,160314,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,805,-24,5,-2.90,3007605050,3684145,84.47,828,848,797,1077,581,829,816.38,1.47,0,-3719,917,872,845,800,773,859,787,346,248,500,490,1,1,69232270,557,-2.07,3.06,12,5.32,-389.00,263.00,5640,20240923,-85.73,797,20250206,1.00,3585,-77.55,20250114,797,1.00,20250206,5640,-85.73,20240923,797,1.00,20250206,0.01,N,019490,500,346 억,,1016961,N,N,0,N,00,N
20250206,150315,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,802,-27,5,-3.26,2846270794,3483418,79.87,828,848,797,1077,581,829,817.09,1.47,0,-16947,917,872,845,800,773,859,787,346,248,500,490,1,1,69232270,555,-2.06,3.05,12,5.03,-389.00,263.00,5640,20240923,-85.78,797,20250206,0.63,3585,-77.63,20250114,797,0.63,20250206,5640,-85.78,20240923,797,0.63,20250206,0.01,N,019490,500,346 억,,1016961,N,N,0,N,00,N
20250206,140317,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,812,-17,5,-2.05,2111637092,2570717,58.94,828,848,809,1077,581,829,821.42,1.47,0,27729,917,872,845,800,773,859,787,346,248,500,490,1,1,69232270,562,-2.09,3.09,12,3.71,-389.00,263.00,5640,20240923,-85.60,809,20250206,0.37,3585,-77.35,20250114,809,0.37,20250206,5640,-85.60,20240923,809,0.37,20250206,0.01,N,019490,500,346 억,,1016961,N,N,0,N,00,N
20250206,130314,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,815,-14,5,-1.69,1760650018,2138433,49.03,828,848,809,1077,581,829,823.34,1.47,0,11489,917,872,845,800,773,859,787,346,248,500,490,1,1,69232270,564,-2.10,3.10,12,3.09,-389.00,263.00,5640,20240923,-85.55,809,20250206,0.74,3585,-77.27,20250114,809,0.74,20250206,5640,-85.55,20240923,809,0.74,20250206,0.01,N,019490,500,346 억,,1016961,N,N,0,N,00,N
20250206,120313,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,813,-16,5,-1.93,1481988600,1795542,41.17,828,848,809,1077,581,829,825.37,1.47,0,49401,917,872,845,800,773,859,787,346,248,500,490,1,1,69232270,563,-2.09,3.09,12,2.59,-389.00,263.00,5640,20240923,-85.59,809,20250206,0.49,3585,-77.32,20250114,809,0.49,20250206,5640,-85.59,20240923,809,0.49,20250206,0.01,N,019490,500,346 억,,1016961,N,N,0,N,00,N
20250206,110307,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,812,-17,5,-2.05,1261459592,1524482,34.95,828,848,809,1077,581,829,827.47,1.47,0,19294,917,872,845,800,773,859,787,346,248,500,490,1,1,69232270,562,-2.09,3.09,12,2.20,-389.00,263.00,5640,20240923,-85.60,809,20250206,0.37,3585,-77.35,20250114,809,0.37,20250206,5640,-85.60,20240923,809,0.37,20250206,0.01,N,019490,500,346 억,,1016961,N,N,0,N,00,N
20250206,100314,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,829,0,3,0.00,721899363,864994,19.83,828,848,819,1077,581,829,834.57,1.47,0,17860,917,872,845,800,773,859,787,346,248,500,490,1,1,69232270,574,-2.13,3.15,12,1.25,-389.00,263.00,5640,20240923,-85.30,818,20250205,1.34,3585,-76.88,20250114,818,1.34,20250205,5640,-85.30,20240923,818,1.34,20250205,0.01,N,019490,500,346 억,,1016961,N,N,0,N,00,N
20250206,090315,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,835,6,2,0.72,175350979,209975,4.81,828,848,819,1077,581,829,835.10,1.47,0,39629,917,872,845,800,773,859,787,346,248,500,490,1,1,69232270,578,-2.15,3.17,12,0.30,-389.00,263.00,5640,20240923,-85.20,818,20250205,2.08,3585,-76.71,20250114,818,2.08,20250205,5640,-85.20,20240923,818,2.08,20250205,0.01,N,019490,500,346 억,,1016961,N,N,0,N,00,N
20250205,160311,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,829,-41,5,-4.71,3643224888,4319231,111.48,866,890,818,1131,609,870,843.50,1.60,0,-84782,964,917,881,834,798,899,816,346,261,500,520,1,1,69232270,574,-2.13,3.15,12,6.24,-389.00,263.00,5640,20240923,-85.30,818,20250205,1.34,3585,-76.88,20250114,818,1.34,20250205,5640,-85.30,20240923,818,1.34,20250205,0.01,N,019490,500,346 억,,1109188,N,N,0,N,00,N
20250205,150312,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,828,-42,5,-4.83,3521311122,4172232,107.68,866,890,818,1131,609,870,843.99,1.60,0,-94203,964,917,881,834,798,899,816,346,261,500,520,1,1,69232270,573,-2.13,3.15,12,6.03,-389.00,263.00,5640,20240923,-85.32,818,20250205,1.22,3585,-76.90,20250114,818,1.22,20250205,5640,-85.32,20240923,818,1.22,20250205,0.01,N,019490,500,346 억,,1109188,N,N,0,N,00,N
20250205,140312,57,100.00,KOSPI,신저가,전기·전자,N,N,N,N, ,N,824,-46,5,-5.29,2962699230,3494740,90.20,866,890,822,1131,609,870,847.76,1.60,0,-83219,964,917,881,834,798,899,816,346,261,500,520,1,1,69232270,570,-2.12,3.13,12,5.05,-389.00,263.00,5640,20240923,-85.39,822,20250205,0.24,3585,-77.02,20250114,822,0.24,20250205,5640,-85.39,20240923,822,0.24,20250205,0.01,N,019490,500,346 억,,1109188,N,N,0,N,00,N
20250205,130312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,837,-33,5,-3.79,2312119946,2711667,69.99,866,890,833,1131,609,870,852.66,1.60,0,-97925,964,917,881,834,798,899,816,346,261,500,520,1,1,69232270,579,-2.15,3.18,12,3.92,-389.00,263.00,5640,20240923,-85.16,830,20250203,0.84,3585,-76.65,20250114,830,0.84,20250203,5640,-85.16,20240923,830,0.84,20250203,0.01,N,019490,500,346 억,,1109188,N,N,0,N,00,N
20250205,120313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,850,-20,5,-2.30,1740861822,2031787,52.44,866,890,839,1131,609,870,856.81,1.60,0,-43987,964,917,881,834,798,899,816,346,261,500,520,1,1,69232270,588,-2.19,3.23,12,2.93,-389.00,263.00,5640,20240923,-84.93,830,20250203,2.41,3585,-76.29,20250114,830,2.41,20250203,5640,-84.93,20240923,830,2.41,20250203,0.01,N,019490,500,346 억,,1109188,N,N,0,N,00,N
20250205,110311,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,856,-14,5,-1.61,1151526993,1335782,34.48,866,890,847,1131,609,870,862.06,1.60,0,-202,964,917,881,834,798,899,816,346,261,500,520,1,1,69232270,593,-2.20,3.25,12,1.93,-389.00,263.00,5640,20240923,-84.82,830,20250203,3.13,3585,-76.12,20250114,830,3.13,20250203,5640,-84.82,20240923,830,3.13,20250203,0.01,N,019490,500,346 억,,1109188,N,N,0,N,00,N
20250205,100313,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,857,-13,5,-1.49,829259391,958957,24.75,866,890,847,1131,609,870,864.75,1.60,0,22105,964,917,881,834,798,899,816,346,261,500,520,1,1,69232270,593,-2.20,3.26,12,1.39,-389.00,263.00,5640,20240923,-84.80,830,20250203,3.25,3585,-76.09,20250114,830,3.25,20250203,5640,-84.80,20240923,830,3.25,20250203,0.01,N,019490,500,346 억,,1109188,N,N,0,N,00,N
20250205,090317,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,864,-6,5,-0.69,108817805,126006,3.25,866,866,857,1131,609,870,863.58,1.60,0,-42433,964,917,881,834,798,899,816,346,261,500,520,1,1,69232270,598,-2.22,3.29,12,0.18,-389.00,263.00,5640,20240923,-84.68,830,20250203,4.10,3585,-75.90,20250114,830,4.10,20250203,5640,-84.68,20240923,830,4.10,20250203,0.01,N,019490,500,346 억,,1109188,N,N,0,N,00,N
20250204,160309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,870,-7,5,-0.80,3389716922,3848884,69.90,877,928,845,1140,614,877,880.71,1.76,0,-88901,939,908,869,838,799,888,818,346,263,500,520,1,1,69232270,602,-2.24,3.31,12,5.56,-389.00,263.00,5640,20240923,-84.57,830,20250203,4.82,3585,-75.73,20250114,830,4.82,20250203,5640,-84.57,20240923,830,4.82,20250203,0.01,N,019490,500,346 억,,1221197,N,N,0,N,00,N
20250204,150309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,872,-5,5,-0.57,3225304312,3659980,66.47,877,928,845,1140,614,877,881.24,1.76,0,-97613,939,908,869,838,799,888,818,346,263,500,520,1,1,69232270,604,-2.24,3.32,12,5.29,-389.00,263.00,5640,20240923,-84.54,830,20250203,5.06,3585,-75.68,20250114,830,5.06,20250203,5640,-84.54,20240923,830,5.06,20250203,0.01,N,019490,500,346 억,,1221197,N,N,0,N,00,N
20250204,140309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,872,-5,5,-0.57,2925321178,3316150,60.22,877,928,845,1140,614,877,882.15,1.76,0,-96837,939,908,869,838,799,888,818,346,263,500,520,1,1,69232270,604,-2.24,3.32,12,4.79,-389.00,263.00,5640,20240923,-84.54,830,20250203,5.06,3585,-75.68,20250114,830,5.06,20250203,5640,-84.54,20240923,830,5.06,20250203,0.01,N,019490,500,346 억,,1221197,N,N,0,N,00,N
20250204,130309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,871,-6,5,-0.68,2722632473,3082727,55.98,877,928,845,1140,614,877,883.20,1.76,0,-78210,939,908,869,838,799,888,818,346,263,500,520,1,1,69232270,603,-2.24,3.31,12,4.45,-389.00,263.00,5640,20240923,-84.56,830,20250203,4.94,3585,-75.70,20250114,830,4.94,20250203,5640,-84.56,20240923,830,4.94,20250203,0.01,N,019490,500,346 억,,1221197,N,N,0,N,00,N
20250204,120312,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,871,-6,5,-0.68,2561218237,2897053,52.61,877,928,845,1140,614,877,884.09,1.76,0,-62235,939,908,869,838,799,888,818,346,263,500,520,1,1,69232270,603,-2.24,3.31,12,4.18,-389.00,263.00,5640,20240923,-84.56,830,20250203,4.94,3585,-75.70,20250114,830,4.94,20250203,5640,-84.56,20240923,830,4.94,20250203,0.01,N,019490,500,346 억,,1221197,N,N,0,N,00,N
20250204,110306,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,879,2,2,0.23,1726579350,1933122,35.11,877,928,866,1140,614,877,893.19,1.76,0,-33916,939,908,869,838,799,888,818,346,263,500,520,1,1,69232270,609,-2.26,3.34,12,2.79,-389.00,263.00,5640,20240923,-84.41,830,20250203,5.90,3585,-75.48,20250114,830,5.90,20250203,5640,-84.41,20240923,830,5.90,20250203,0.01,N,019490,500,346 억,,1221197,N,N,0,N,00,N
20250204,100309,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,899,22,2,2.51,1316928396,1470124,26.70,877,928,866,1140,614,877,895.85,1.76,0,-21994,939,908,869,838,799,888,818,346,263,500,520,1,1,69232270,622,-2.31,3.42,12,2.12,-389.00,263.00,5640,20240923,-84.06,830,20250203,8.31,3585,-74.92,20250114,830,8.31,20250203,5640,-84.06,20240923,830,8.31,20250203,0.01,N,019490,500,346 억,,1221197,N,N,0,N,00,N
20250204,090308,57,100.00,KOSPI,,전기·전자,N,N,N,N, ,N,878,1,2,0.11,87898234,100410,1.82,877,882,866,1140,614,877,875.32,1.76,0,32495,939,908,869,838,799,888,818,346,263,500,520,1,1,69232270,608,-2.26,3.34,12,0.15,-389.00,263.00,5640,20240923,-84.43,830,20250203,5.78,3585,-75.51,20250114,830,5.78,20250203,5640,-84.43,20240923,830,5.78,20250203,0.01,N,019490,500,346 억,,1221197,N,N,0,N,00,N